U.S. Markets open in 41 mins.

Vanguard 500 Index Investor (VFINX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
224.97-3.51 (-1.54%)
At close: 8:00PM EDT
People also watch
VTSMXVBMFXVWNFXNAESXVWELX
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 17, 2017224.97224.97224.97224.97224.97-
Aug 16, 2017228.48228.48228.48228.48228.48-
Aug 15, 2017228.10228.10228.10228.10228.10-
Aug 14, 2017228.16228.16228.16228.16228.16-
Aug 11, 2017225.88225.88225.88225.88225.88-
Aug 10, 2017225.58225.58225.58225.58225.58-
Aug 09, 2017228.81228.81228.81228.81228.81-
Aug 08, 2017228.87228.87228.87228.87228.87-
Aug 07, 2017229.39229.39229.39229.39229.39-
Aug 04, 2017229.01229.01229.01229.01229.01-
Aug 03, 2017228.58228.58228.58228.58228.58-
Aug 02, 2017229.03229.03229.03229.03229.03-
Aug 01, 2017228.88228.88228.88228.88228.88-
Jul 31, 2017228.32228.32228.32228.32228.32-
Jul 28, 2017228.49228.49228.49228.49228.49-
Jul 27, 2017228.79228.79228.79228.79228.79-
Jul 26, 2017228.99228.99228.99228.99228.99-
Jul 25, 2017228.92228.92228.92228.92228.92-
Jul 24, 2017228.26228.26228.26228.26228.26-
Jul 21, 2017228.50228.50228.50228.50228.50-
Jul 20, 2017228.58228.58228.58228.58228.58-
Jul 19, 2017228.60228.60228.60228.60228.60-
Jul 18, 2017227.36227.36227.36227.36227.36-
Jul 17, 2017227.22227.22227.22227.22227.22-
Jul 14, 2017227.23227.23227.23227.23227.23-
Jul 13, 2017226.17226.17226.17226.17226.17-
Jul 12, 2017225.74225.74225.74225.74225.74-
Jul 11, 2017224.09224.09224.09224.09224.09-
Jul 10, 2017224.26224.26224.26224.26224.26-
Jul 07, 2017224.05224.05224.05224.05224.05-
Jul 06, 2017222.63222.63222.63222.63222.63-
Jul 05, 2017224.65224.65224.65224.65224.65-
Jul 03, 2017224.28224.28224.28224.28224.28-
Jun 30, 2017223.75223.75223.75223.75223.75-
Jun 29, 2017223.39223.39223.39223.39223.39-
Jun 28, 2017225.33225.33225.33225.33225.33-
Jun 27, 2017223.32223.32223.32223.32223.32-
Jun 26, 2017225.13225.13225.13225.13225.13-
Jun 23, 2017225.06225.06225.06225.06225.06-
Jun 22, 2017224.71224.71224.71224.71224.71-
Jun 22, 20170.96 Dividend
Jun 21, 2017225.77225.77225.77225.77224.81-
Jun 20, 2017225.89225.89225.89225.89224.93-
Jun 19, 2017227.41227.41227.41227.41226.44-
Jun 16, 2017225.53225.53225.53225.53224.57-
Jun 15, 2017225.46225.46225.46225.46224.50-
Jun 14, 2017225.93225.93225.93225.93224.97-
Jun 13, 2017226.14226.14226.14226.14225.18-
Jun 12, 2017225.06225.06225.06225.06224.10-
Jun 09, 2017225.27225.27225.27225.27224.31-
Jun 08, 2017225.45225.45225.45225.45224.49-
Jun 07, 2017225.39225.39225.39225.39224.43-
Jun 06, 2017225.00225.00225.00225.00224.04-
Jun 05, 2017225.62225.62225.62225.62224.66-
Jun 02, 2017225.89225.89225.89225.89224.93-
Jun 01, 2017225.06225.06225.06225.06224.10-
May 31, 2017223.34223.34223.34223.34222.39-
May 30, 2017223.41223.41223.41223.41222.46-
May 26, 2017223.65223.65223.65223.65222.70-
May 25, 2017223.55223.55223.55223.55222.60-
May 24, 2017222.53222.53222.53222.53221.58-
May 23, 2017221.97221.97221.97221.97221.03-
May 22, 2017221.56221.56221.56221.56220.62-
May 19, 2017220.42220.42220.42220.42219.48-
May 18, 2017218.93218.93218.93218.93218.00-
May 17, 2017218.13218.13218.13218.13217.20-
May 16, 2017222.10222.10222.10222.10221.16-
May 15, 2017222.21222.21222.21222.21221.27-
May 12, 2017221.13221.13221.13221.13220.19-
May 11, 2017221.45221.45221.45221.45220.51-
May 10, 2017221.86221.86221.86221.86220.92-
May 09, 2017221.53221.53221.53221.53220.59-
May 08, 2017221.74221.74221.74221.74220.80-
May 05, 2017221.72221.72221.72221.72220.78-
May 04, 2017220.81220.81220.81220.81219.87-
May 03, 2017220.67220.67220.67220.67219.73-
May 02, 2017220.91220.91220.91220.91219.97-
May 01, 2017220.65220.65220.65220.65219.71-
Apr 28, 2017220.27220.27220.27220.27219.33-
Apr 27, 2017220.69220.69220.69220.69219.75-
Apr 26, 2017220.55220.55220.55220.55219.61-
Apr 25, 2017220.65220.65220.65220.65219.71-
Apr 24, 2017219.32219.32219.32219.32218.39-
Apr 21, 2017216.96216.96216.96216.96216.04-
Apr 20, 2017217.62217.62217.62217.62216.69-
Apr 19, 2017215.99215.99215.99215.99215.07-
Apr 18, 2017216.33216.33216.33216.33215.41-
Apr 17, 2017216.95216.95216.95216.95216.03-
Apr 13, 2017215.11215.11215.11215.11214.20-
Apr 12, 2017216.58216.58216.58216.58215.66-
Apr 11, 2017217.39217.39217.39217.39216.47-
Apr 10, 2017217.68217.68217.68217.68216.75-
Apr 07, 2017217.52217.52217.52217.52216.60-
Apr 06, 2017217.70217.70217.70217.70216.77-
Apr 05, 2017217.22217.22217.22217.22216.30-
Apr 04, 2017217.86217.86217.86217.86216.93-
Apr 03, 2017217.70217.70217.70217.70216.77-
Mar 31, 2017218.05218.05218.05218.05217.12-
Mar 30, 2017218.55218.55218.55218.55217.62-
Mar 29, 2017217.90217.90217.90217.90216.97-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...